KissMeData/268280/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	205400	17233100	134000	134000	134000	134000	36
3	20241121	205300	17233100	134000	134000	134000	134000	0
4	20241121	205200	17233100	134000	134000	134000	134000	0
5	20241121	205100	17233100	134000	134000	134000	134000	0
6	20241121	205000	17233100	134000	134000	134000	134000	0
7	20241121	204900	17233100	134000	134000	134000	134000	0
8	20241121	204800	17233100	134000	134000	134000	134000	0
9	20241121	204700	17233100	134000	134000	134000	134000	0
10	20241121	204600	17233100	134000	134000	134000	134000	0
11	20241121	204500	17233100	134000	134000	134000	134000	0
12	20241121	204400	17233100	134000	134000	134000	134000	0
13	20241121	204300	17233100	134000	134000	134000	134000	0
14	20241121	204200	17233100	134000	134000	134000	134000	0
15	20241121	204100	17233100	134000	134000	134000	134000	0
16	20241121	204000	17233100	134000	134000	134000	134000	0
17	20241121	203900	17233100	134000	134000	134000	134000	0
18	20241121	203800	17233100	134000	134000	134000	134000	0
19	20241121	203700	17233100	134000	134000	134000	134000	0
20	20241121	203600	17233100	134000	134000	134000	134000	0
21	20241121	203500	17233100	134000	134000	134000	134000	0
22	20241121	203400	17233100	134000	134000	134000	134000	0
23	20241121	203300	17233100	134000	134000	134000	134000	0
24	20241121	203200	17233100	134000	134000	134000	134000	0
25	20241121	203100	17233100	134000	134000	134000	134000	0
26	20241121	203000	17233100	134000	134000	134000	134000	0
27	20241121	202900	17233100	134000	134000	134000	134000	0
28	20241121	202800	17233100	134000	134000	134000	134000	0
29	20241121	202700	17233100	134000	134000	134000	134000	0
30	20241121	202600	17233100	134000	134000	134000	134000	0
31	20241121	202500	17233100	134000	134000	134000	134000	0
32	20241121	202400	17233100	134000	134000	134000	134000	36
33	20241121	202300	17233100	134000	134000	134000	134000	0
34	20241121	202200	17233100	134000	134000	134000	134000	0
35	20241121	202100	17233100	134000	134000	134000	134000	0
36	20241121	202000	17233100	134000	134000	134000	134000	0
37	20241121	201900	17233100	134000	134000	134000	134000	0
38	20241121	201800	17233100	134000	134000	134000	134000	0
39	20241121	201700	17233100	134000	134000	134000	134000	0
40	20241121	201600	17233100	134000	134000	134000	134000	0
41	20241121	201500	17233100	134000	134000	134000	134000	0
42	20241121	201400	17233100	134000	134000	134000	134000	0
43	20241121	201300	17233100	134000	134000	134000	134000	0
44	20241121	201200	17233100	134000	134000	134000	134000	0
45	20241121	201100	17233100	134000	134000	134000	134000	0
46	20241121	201000	17233100	134000	134000	134000	134000	0
47	20241121	200900	17233100	134000	134000	134000	134000	0
48	20241121	200800	17233100	134000	134000	134000	134000	0
49	20241121	200700	17233100	134000	134000	134000	134000	0
50	20241121	200600	17233100	134000	134000	134000	134000	0
51	20241121	200500	17233100	134000	134000	134000	134000	0
52	20241121	200400	17233100	134000	134000	134000	134000	0
53	20241121	200300	17233100	134000	134000	134000	134000	0
54	20241121	200200	17233100	134000	134000	134000	134000	0
55	20241121	200100	17233100	134000	134000	134000	134000	0
56	20241121	200000	17233100	134000	134000	134000	134000	0
57	20241121	195900	17233100	134000	134000	134000	134000	0
58	20241121	195800	17233100	134000	134000	134000	134000	0
59	20241121	195700	17233100	134000	134000	134000	134000	0
60	20241121	195600	17233100	134000	134000	134000	134000	0
61	20241121	195500	17233100	134000	134000	134000	134000	0
62	20241121	195400	17233100	134000	134000	134000	134000	36
63	20241121	195300	17233100	134000	134000	134000	134000	0
64	20241121	195200	17233100	134000	134000	134000	134000	0
65	20241121	195100	17233100	134000	134000	134000	134000	0
66	20241121	195000	17233100	134000	134000	134000	134000	0
67	20241121	194900	17233100	134000	134000	134000	134000	0
68	20241121	194800	17233100	134000	134000	134000	134000	0
69	20241121	194700	17233100	134000	134000	134000	134000	0
70	20241121	194600	17233100	134000	134000	134000	134000	0
71	20241121	194500	17233100	134000	134000	134000	134000	0
72	20241121	194400	17233100	134000	134000	134000	134000	0
73	20241121	194300	17233100	134000	134000	134000	134000	0
74	20241121	194200	17233100	134000	134000	134000	134000	0
75	20241121	194100	17233100	134000	134000	134000	134000	0
76	20241121	194000	17233100	134000	134000	134000	134000	0
77	20241121	193900	17233100	134000	134000	134000	134000	0
78	20241121	193800	17233100	134000	134000	134000	134000	0
79	20241121	193700	17233100	134000	134000	134000	134000	0
80	20241121	193600	17233100	134000	134000	134000	134000	0
81	20241121	193500	17233100	134000	134000	134000	134000	0
82	20241121	193400	17233100	134000	134000	134000	134000	0
83	20241121	193300	17233100	134000	134000	134000	134000	0
84	20241121	193200	17233100	134000	134000	134000	134000	0
85	20241121	193100	17233100	134000	134000	134000	134000	0
86	20241121	193000	17233100	134000	134000	134000	134000	0
87	20241121	192900	17233100	134000	134000	134000	134000	0
88	20241121	192800	17233100	134000	134000	134000	134000	0
89	20241121	192700	17233100	134000	134000	134000	134000	0
90	20241121	192600	17233100	134000	134000	134000	134000	0
91	20241121	192500	17233100	134000	134000	134000	134000	0
92	20241121	192400	17233100	134000	134000	134000	134000	36
93	20241121	192300	17233100	134000	134000	134000	134000	0
94	20241121	192200	17233100	134000	134000	134000	134000	0
95	20241121	192100	17233100	134000	134000	134000	134000	0
96	20241121	192000	17233100	134000	134000	134000	134000	0
97	20241121	191900	17233100	134000	134000	134000	134000	0
98	20241121	191800	17233100	134000	134000	134000	134000	0
99	20241121	191700	17233100	134000	134000	134000	134000	0
100	20241121	191600	17233100	134000	134000	134000	134000	0
101	20241121	191500	17233100	134000	134000	134000	134000	0
102	20241121	191400	17233100	134000	134000	134000	134000	0
103	20241121	191300	17233100	134000	134000	134000	134000	0
104	20241121	191200	17233100	134000	134000	134000	134000	0
105	20241121	191100	17233100	134000	134000	134000	134000	0
106	20241121	191000	17233100	134000	134000	134000	134000	0
107	20241121	190900	17233100	134000	134000	134000	134000	0
108	20241121	190800	17233100	134000	134000	134000	134000	0
109	20241121	190700	17233100	134000	134000	134000	134000	0
110	20241121	190600	17233100	134000	134000	134000	134000	0
111	20241121	190500	17233100	134000	134000	134000	134000	0
112	20241121	190400	17233100	134000	134000	134000	134000	0
113	20241121	190300	17233100	134000	134000	134000	134000	0
114	20241121	190200	17233100	134000	134000	134000	134000	0
115	20241121	190100	17233100	134000	134000	134000	134000	0
116	20241121	190000	17233100	134000	134000	134000	134000	0
117	20241121	185900	17233100	134000	134000	134000	134000	0
118	20241121	185800	17233100	134000	134000	134000	134000	0
119	20241121	185700	17233100	134000	134000	134000	134000	0
120	20241121	185600	17233100	134000	134000	134000	134000	0
121	20241121	185500	17233100	134000	134000	134000	134000	0
122	20241121	185400	17233100	134000	134000	134000	134000	36
123	20241121	185300	17233100	134000	134000	134000	134000	0
124	20241121	185200	17233100	134000	134000	134000	134000	0
125	20241121	185100	17233100	134000	134000	134000	134000	0
126	20241121	185000	17233100	134000	134000	134000	134000	0
127	20241121	184900	17233100	134000	134000	134000	134000	0
128	20241121	184800	17233100	134000	134000	134000	134000	0
129	20241121	184700	17233100	134000	134000	134000	134000	0
130	20241121	184600	17233100	134000	134000	134000	134000	0
131	20241121	184500	17233100	134000	134000	134000	134000	0
132	20241121	184400	17233100	134000	134000	134000	134000	0
133	20241121	184300	17233100	134000	134000	134000	134000	0
134	20241121	184200	17233100	134000	134000	134000	134000	0
135	20241121	184100	17233100	134000	134000	134000	134000	0
136	20241121	184000	17233100	134000	134000	134000	134000	0
137	20241121	183900	17233100	134000	134000	134000	134000	0
138	20241121	183800	17233100	134000	134000	134000	134000	0
139	20241121	183700	17233100	134000	134000	134000	134000	0
140	20241121	183600	17233100	134000	134000	134000	134000	0
141	20241121	183500	17233100	134000	134000	134000	134000	0
142	20241121	183400	17233100	134000	134000	134000	134000	0
143	20241121	183300	17233100	134000	134000	134000	134000	0
144	20241121	183200	17233100	134000	134000	134000	134000	0
145	20241121	183100	17233100	134000	134000	134000	134000	0
146	20241121	183000	17233100	134000	134000	134000	134000	0
147	20241121	182900	17233100	134000	134000	134000	134000	0
148	20241121	182800	17233100	134000	134000	134000	134000	0
149	20241121	182700	17233100	134000	134000	134000	134000	0
150	20241121	182600	17233100	134000	134000	134000	134000	0
151	20241121	182500	17233100	134000	134000	134000	134000	0
152	20241121	182400	17233100	134000	134000	134000	134000	36
153	20241121	182300	17233100	134000	134000	134000	134000	0
154	20241121	182200	17233100	134000	134000	134000	134000	0
155	20241121	182100	17233100	134000	134000	134000	134000	0
156	20241121	182000	17233100	134000	134000	134000	134000	0
157	20241121	181900	17233100	134000	134000	134000	134000	0
158	20241121	181800	17233100	134000	134000	134000	134000	0
159	20241121	181700	17233100	134000	134000	134000	134000	0
160	20241121	181600	17233100	134000	134000	134000	134000	0
161	20241121	181500	17233100	134000	134000	134000	134000	0
162	20241121	181400	17233100	134000	134000	134000	134000	0
163	20241121	181300	17233100	134000	134000	134000	134000	0
164	20241121	181200	17233100	134000	134000	134000	134000	0
165	20241121	181100	17233100	134000	134000	134000	134000	0
166	20241121	181000	17233100	134000	134000	134000	134000	0
167	20241121	180900	17233100	134000	134000	134000	134000	0
168	20241121	180800	17233100	134000	134000	134000	134000	0
169	20241121	180700	17233100	134000	134000	134000	134000	0
170	20241121	180600	17233100	134000	134000	134000	134000	0
171	20241121	180500	17233100	134000	134000	134000	134000	0
172	20241121	180400	17233100	134000	134000	134000	134000	0
173	20241121	180300	17233100	134000	134000	134000	134000	0
174	20241121	180200	17233100	134000	134000	134000	134000	0
175	20241121	180100	17233100	134000	134000	134000	134000	0
176	20241121	180000	17233100	134000	134000	134000	134000	0
177	20241121	175900	17233100	134000	134000	134000	134000	0
178	20241121	175800	17233100	134000	134000	134000	134000	0
179	20241121	175700	17233100	134000	134000	134000	134000	0
180	20241121	175600	17233100	134000	134000	134000	134000	0
181	20241121	175500	17233100	134000	134000	134000	134000	0
182	20241121	175400	17233100	134000	134000	134000	134000	36
183	20241121	175300	17233100	134000	134000	134000	134000	0
184	20241121	175200	17233100	134000	134000	134000	134000	0
185	20241121	175100	17233100	134000	134000	134000	134000	0
186	20241121	175000	17233100	134000	134000	134000	134000	0
187	20241121	174900	17233100	134000	134000	134000	134000	0
188	20241121	174800	17233100	134000	134000	134000	134000	0
189	20241121	174700	17233100	134000	134000	134000	134000	0
190	20241121	174600	17233100	134000	134000	134000	134000	0
191	20241121	174500	17233100	134000	134000	134000	134000	0
192	20241121	174400	17233100	134000	134000	134000	134000	0
193	20241121	174300	17233100	134000	134000	134000	134000	0
194	20241121	174200	17233100	134000	134000	134000	134000	0
195	20241121	174100	17233100	134000	134000	134000	134000	0
196	20241121	174000	17233100	134000	134000	134000	134000	0
197	20241121	173900	17233100	134000	134000	134000	134000	0
198	20241121	173800	17233100	134000	134000	134000	134000	0
199	20241121	173700	17233100	134000	134000	134000	134000	0
200	20241121	173600	17233100	134000	134000	134000	134000	0
201	20241121	173500	17233100	134000	134000	134000	134000	0
202	20241121	173400	17233100	134000	134000	134000	134000	0
203	20241121	173300	17233100	134000	134000	134000	134000	0
204	20241121	173200	17233100	134000	134000	134000	134000	0
205	20241121	173100	17233100	134000	134000	134000	134000	0
206	20241121	173000	17233100	134000	134000	134000	134000	0
207	20241121	172900	17233100	134000	134000	134000	134000	0
208	20241121	172800	17233100	134000	134000	134000	134000	0
209	20241121	172700	17233100	134000	134000	134000	134000	0
210	20241121	172600	17233100	134000	134000	134000	134000	0
211	20241121	172500	17233100	134000	134000	134000	134000	0
212	20241121	172400	17233100	134000	134000	134000	134000	36
213	20241121	172300	17233100	134000	134000	134000	134000	0
214	20241121	172200	17233100	134000	134000	134000	134000	0
215	20241121	172100	17233100	134000	134000	134000	134000	0
216	20241121	172000	17233100	134000	134000	134000	134000	0
217	20241121	171900	17233100	134000	134000	134000	134000	0
218	20241121	171800	17233100	134000	134000	134000	134000	0
219	20241121	171700	17233100	134000	134000	134000	134000	0
220	20241121	171600	17233100	134000	134000	134000	134000	0
221	20241121	171500	17233100	134000	134000	134000	134000	0
222	20241121	171400	17233100	134000	134000	134000	134000	0
223	20241121	171300	17233100	134000	134000	134000	134000	0
224	20241121	171200	17233100	134000	134000	134000	134000	0
225	20241121	171100	17233100	134000	134000	134000	134000	0
226	20241121	171000	17233100	134000	134000	134000	134000	0
227	20241121	170900	17233100	134000	134000	134000	134000	0
228	20241121	170800	17233100	134000	134000	134000	134000	0
229	20241121	170700	17233100	134000	134000	134000	134000	0
230	20241121	170600	17233100	134000	134000	134000	134000	0
231	20241121	170500	17233100	134000	134000	134000	134000	0
232	20241121	170400	17233100	134000	134000	134000	134000	0
233	20241121	170300	17233100	134000	134000	134000	134000	0
234	20241121	170200	17233100	134000	134000	134000	134000	0
235	20241121	170100	17233100	134000	134000	134000	134000	0
236	20241121	170000	17233100	134000	134000	134000	134000	0
237	20241121	165900	17233100	134000	134000	134000	134000	0
238	20241121	165800	17233100	134000	134000	134000	134000	0
239	20241121	165700	17233100	134000	134000	134000	134000	0
240	20241121	165600	17233100	134000	134000	134000	134000	0
241	20241121	165500	17233100	134000	134000	134000	134000	0
242	20241121	165400	17233100	134000	134000	134000	134000	36
243	20241121	165300	17233100	134000	134000	134000	134000	0
244	20241121	165200	17233100	134000	134000	134000	134000	0
245	20241121	165100	17233100	134000	134000	134000	134000	0
246	20241121	165000	17233100	134000	134000	134000	134000	0
247	20241121	164900	17233100	134000	134000	134000	134000	0
248	20241121	164800	17233100	134000	134000	134000	134000	0
249	20241121	164700	17233100	134000	134000	134000	134000	0
250	20241121	164600	17233100	134000	134000	134000	134000	0
251	20241121	164500	17233100	134000	134000	134000	134000	0
252	20241121	164400	17233100	134000	134000	134000	134000	0
253	20241121	164300	17233100	134000	134000	134000	134000	0
254	20241121	164200	17233100	134000	134000	134000	134000	0
255	20241121	164100	17233100	134000	134000	134000	134000	0
256	20241121	164000	17233100	134000	134000	134000	134000	0
257	20241121	163900	17233100	134000	134000	134000	134000	0
258	20241121	163800	17233100	134000	134000	134000	134000	0
259	20241121	163700	17233100	134000	134000	134000	134000	0
260	20241121	163600	17233100	134000	134000	134000	134000	0
261	20241121	163500	17233100	134000	134000	134000	134000	0
262	20241121	163400	17233100	134000	134000	134000	134000	0
263	20241121	163300	17233100	134000	134000	134000	134000	0
264	20241121	163200	17233100	134000	134000	134000	134000	0
265	20241121	163100	17233100	134000	134000	134000	134000	0
266	20241121	163000	17233100	134000	134000	134000	134000	0
267	20241121	162900	17233100	134000	134000	134000	134000	0
268	20241121	162800	17233100	134000	134000	134000	134000	0
269	20241121	162700	17233100	134000	134000	134000	134000	0
270	20241121	162600	17233100	134000	134000	134000	134000	0
271	20241121	162500	17233100	134000	134000	134000	134000	0
272	20241121	162400	17233100	134000	134000	134000	134000	36
273	20241121	162300	17233100	134000	134000	134000	134000	0
274	20241121	162200	17233100	134000	134000	134000	134000	0
275	20241121	162100	17233100	134000	134000	134000	134000	0
276	20241121	162000	17233100	134000	134000	134000	134000	0
277	20241121	161900	17233100	134000	134000	134000	134000	0
278	20241121	161800	17233100	134000	134000	134000	134000	0
279	20241121	161700	17233100	134000	134000	134000	134000	0
280	20241121	161600	17233100	134000	134000	134000	134000	0
281	20241121	161500	17233100	134000	134000	134000	134000	0
282	20241121	161400	17233100	134000	134000	134000	134000	0
283	20241121	161300	17233100	134000	134000	134000	134000	0
284	20241121	161200	17233100	134000	134000	134000	134000	0
285	20241121	161100	17233100	134000	134000	134000	134000	0
286	20241121	161000	17233100	134000	134000	134000	134000	0
287	20241121	160900	17233100	134000	134000	134000	134000	0
288	20241121	160800	17233100	134000	134000	134000	134000	0
289	20241121	160700	17233100	134000	134000	134000	134000	0
290	20241121	160600	17233100	134000	134000	134000	134000	0
291	20241121	160500	17233100	134000	134000	134000	134000	0
292	20241121	160400	17233100	134000	134000	134000	134000	0
293	20241121	160300	17233100	134000	134000	134000	134000	0
294	20241121	160200	17233100	134000	134000	134000	134000	0
295	20241121	160100	17233100	134000	134000	134000	134000	0
296	20241121	160000	17233100	134000	134000	134000	134000	0
297	20241121	155900	17233100	134000	134000	134000	134000	0
298	20241121	155800	17233100	134000	134000	134000	134000	0
299	20241121	155700	17233100	134000	134000	134000	134000	0
300	20241121	155600	17233100	134000	134000	134000	134000	0
301	20241121	155500	17233100	134000	134000	134000	134000	0
302	20241121	155400	17233100	134000	134000	134000	134000	36
303	20241121	155300	17233100	134000	134000	134000	134000	0
304	20241121	155200	17233100	134000	134000	134000	134000	0
305	20241121	155100	17233100	134000	134000	134000	134000	0
306	20241121	155000	17233100	134000	134000	134000	134000	0
307	20241121	154900	17233100	134000	134000	134000	134000	0
308	20241121	154800	17233100	134000	134000	134000	134000	0
309	20241121	154700	17233100	134000	134000	134000	134000	0
310	20241121	154600	17233100	134000	134000	134000	134000	0
311	20241121	154500	17233100	134000	134000	134000	134000	0
312	20241121	154400	17233100	134000	134000	134000	134000	0
313	20241121	154300	17233100	134000	134000	134000	134000	0
314	20241121	154200	17233100	134000	134000	134000	134000	0
315	20241121	154100	17233100	134000	134000	134000	134000	0
316	20241121	154000	17233100	134000	134000	134000	134000	0
317	20241121	153900	17233100	134000	134000	134000	134000	0
318	20241121	153800	17233100	134000	134000	134000	134000	0
319	20241121	153700	17233100	134000	134000	134000	134000	0
320	20241121	153600	17233100	134000	134000	134000	134000	0
321	20241121	153500	17233100	134000	134000	134000	134000	0
322	20241121	153400	17233100	134000	134000	134000	134000	0
323	20241121	153300	17233100	134000	134000	134000	134000	0
324	20241121	153200	17233100	134000	134000	134000	134000	0
325	20241121	153100	17233100	134000	134000	134000	134000	0
326	20241121	153000	17233100	134000	134000	134000	134000	36
327	20241121	152900	12409100	133900	133900	133900	133900	0
328	20241121	152800	12409100	133900	133900	133900	133900	0
329	20241121	152700	12409100	133900	133900	133900	133900	0
330	20241121	152600	12409100	133900	133900	133900	133900	0
331	20241121	152500	12409100	133900	133900	133900	133900	0
332	20241121	152400	12409100	133900	133900	133900	133900	0
333	20241121	152300	12409100	133900	133900	133900	133900	0
334	20241121	152200	12409100	133900	133900	133900	133900	0
335	20241121	152100	12409100	133900	133900	133900	133900	0
336	20241121	152000	12409100	133900	133900	133900	133900	0
337	20241121	151900	12409100	133900	133900	133900	133900	0
338	20241121	151800	12409100	133900	133900	133900	133900	0
339	20241121	151700	12409100	133900	133900	133900	133900	0
340	20241121	151600	12409100	133900	133700	133900	133700	5
341	20241121	151500	11740400	133700	133700	133700	133700	0
342	20241121	151400	11740400	133700	133700	133700	133700	0
343	20241121	151300	11740400	133700	133700	133700	133700	0
344	20241121	151200	11740400	133700	133700	133700	133700	0
345	20241121	151100	11740400	133700	133700	133700	133700	0
346	20241121	151000	11740400	133700	133700	133700	133700	0
347	20241121	150900	11740400	133700	133700	133700	133700	0
348	20241121	150800	11740400	133700	133700	133700	133700	0
349	20241121	150700	11740400	133700	133700	133700	133700	0
350	20241121	150600	11740400	133700	133700	133700	133700	0
351	20241121	150500	11740400	133700	133700	133700	133700	0
352	20241121	150400	11740400	133700	133700	133700	133700	1
353	20241121	150300	11606700	133700	133700	133700	133700	0
354	20241121	150200	11606700	133700	133700	133700	133700	0
355	20241121	150100	11606700	133700	133700	133700	133700	0
356	20241121	150000	11606700	133700	133700	133700	133700	1
357	20241121	145900	11473000	133700	133700	133700	133700	1
358	20241121	145800	11339300	133700	133700	133700	133700	0
359	20241121	145700	11339300	133700	133700	133700	133700	0
360	20241121	145600	11339300	133700	133700	133700	133700	0
361	20241121	145500	11339300	133700	133700	133700	133700	0
362	20241121	145400	11339300	133700	133700	133700	133700	0
363	20241121	145300	11339300	133700	133700	133700	133700	0
364	20241121	145200	11339300	133700	133700	133700	133700	0
365	20241121	145100	11339300	133700	133700	133700	133700	0
366	20241121	145000	11339300	133700	133700	133700	133700	0
367	20241121	144900	11339300	133700	133700	133700	133700	0
368	20241121	144800	11339300	133700	133700	133700	133700	0
369	20241121	144700	11339300	133700	133700	133700	133700	0
370	20241121	144600	11339300	133700	133700	133700	133700	0
371	20241121	144500	11339300	133700	133700	133700	133700	0
372	20241121	144400	11339300	133700	133700	133700	133700	0
373	20241121	144300	11339300	133700	133700	133700	133700	0
374	20241121	144200	11339300	133700	133700	133700	133700	0
375	20241121	144100	11339300	133700	133700	133700	133700	0
376	20241121	144000	11339300	133700	133700	133700	133700	0
377	20241121	143900	11339300	133700	133700	133700	133700	0
378	20241121	143800	11339300	133700	133700	133700	133700	1
379	20241121	143700	11205600	133700	133700	133700	133700	0
380	20241121	143600	11205600	133700	133700	133700	133700	0
381	20241121	143500	11205600	133700	133700	133700	133700	0
382	20241121	143400	11205600	133700	133700	133700	133700	0
383	20241121	143300	11205600	133700	133700	133700	133700	0
384	20241121	143200	11205600	133700	133700	133700	133700	0
385	20241121	143100	11205600	133700	133700	133700	133700	0
386	20241121	143000	11205600	133700	133700	133700	133700	0
387	20241121	142900	11205600	133700	133700	133700	133700	0
388	20241121	142800	11205600	133700	133700	133700	133700	0
389	20241121	142700	11205600	133700	133700	133700	133700	0
390	20241121	142600	11205600	133700	133700	133700	133700	0
391	20241121	142500	11205600	133700	133700	133700	133700	0
392	20241121	142400	11205600	133700	133700	133700	133700	0
393	20241121	142300	11205600	133700	133700	133700	133700	0
394	20241121	142200	11205600	133700	133700	133700	133700	0
395	20241121	142100	11205600	133700	133700	133700	133700	0
396	20241121	142000	11205600	133700	133700	133700	133700	0
397	20241121	141900	11205600	133700	133700	133700	133700	0
398	20241121	141800	11205600	133700	133700	133700	133700	0
399	20241121	141700	11205600	133700	133700	133700	133700	1
400	20241121	141600	11071900	133300	133300	133300	133300	0
401	20241121	141500	11071900	133300	133300	133300	133300	0
402	20241121	141400	11071900	133300	133300	133300	133300	0
403	20241121	141300	11071900	133300	133300	133300	133300	0
404	20241121	141200	11071900	133300	133300	133300	133300	0
405	20241121	141100	11071900	133300	133300	133300	133300	0
406	20241121	141000	11071900	133300	133300	133300	133300	0
407	20241121	140900	11071900	133300	133300	133300	133300	0
408	20241121	140800	11071900	133300	133300	133300	133300	0
409	20241121	140700	11071900	133300	133300	133300	133300	0
410	20241121	140600	11071900	133300	133300	133300	133300	0
411	20241121	140500	11071900	133300	133300	133300	133300	0
412	20241121	140400	11071900	133300	133300	133300	133300	0
413	20241121	140300	11071900	133300	133300	133300	133300	0
414	20241121	140200	11071900	133300	133300	133300	133300	0
415	20241121	140100	11071900	133300	133300	133300	133300	0
416	20241121	140000	11071900	133300	133300	133300	133300	0
417	20241121	135900	11071900	133300	133300	133300	133300	0
418	20241121	135800	11071900	133300	133300	133300	133300	0
419	20241121	135700	11071900	133300	133300	133300	133300	0
420	20241121	135600	11071900	133300	133300	133300	133300	63
421	20241121	135500	2674000	133500	133500	133500	133500	0
422	20241121	135400	2674000	133500	133500	133500	133500	0
423	20241121	135300	2674000	133500	133500	133500	133500	0
424	20241121	135200	2674000	133500	133500	133500	133500	0
425	20241121	135100	2674000	133500	133500	133500	133500	0
426	20241121	135000	2674000	133500	133500	133500	133500	0
427	20241121	134900	2674000	133500	133500	133500	133500	0
428	20241121	134800	2674000	133500	133500	133500	133500	0
429	20241121	134700	2674000	133500	133500	133500	133500	0
430	20241121	134600	2674000	133500	133500	133500	133500	0
431	20241121	134500	2674000	133500	133500	133500	133500	0
432	20241121	134400	2674000	133500	133500	133500	133500	0
433	20241121	134300	2674000	133500	133500	133500	133500	0
434	20241121	134200	2674000	133500	133500	133500	133500	0
435	20241121	134100	2674000	133500	133500	133500	133500	0
436	20241121	134000	2674000	133500	133500	133500	133500	0
437	20241121	133900	2674000	133500	133500	133500	133500	0
438	20241121	133800	2674000	133500	133500	133500	133500	0
439	20241121	133700	2674000	133500	133500	133500	133500	0
440	20241121	133600	2674000	133500	133500	133500	133500	0
441	20241121	133500	2674000	133500	133500	133500	133500	2
442	20241121	133400	2407000	133500	133500	133500	133500	0
443	20241121	133300	2407000	133500	133500	133500	133500	0
444	20241121	133200	2407000	133500	133500	133500	133500	0
445	20241121	133100	2407000	133500	133500	133500	133500	0
446	20241121	133000	2407000	133500	133500	133500	133500	0
447	20241121	132900	2407000	133500	133500	133500	133500	0
448	20241121	132800	2407000	133500	133500	133500	133500	0
449	20241121	132700	2407000	133500	133500	133500	133500	0
450	20241121	132600	2407000	133500	133500	133500	133500	0
451	20241121	132500	2407000	133500	133500	133500	133500	0
452	20241121	132400	2407000	133500	133500	133500	133500	0
453	20241121	132300	2407000	133500	133500	133500	133500	0
454	20241121	132200	2407000	133500	133500	133500	133500	0
455	20241121	132100	2407000	133500	133500	133500	133500	0
456	20241121	132000	2407000	133500	133500	133500	133500	0
457	20241121	131900	2407000	133500	133500	133500	133500	0
458	20241121	131800	2407000	133500	133500	133500	133500	0
459	20241121	131700	2407000	133500	133500	133500	133500	0
460	20241121	131600	2407000	133500	133500	133500	133500	0
461	20241121	131500	2407000	133500	133500	133500	133500	0
462	20241121	131400	2407000	133500	133500	133500	133500	1
463	20241121	131300	2273500	133500	133500	133500	133500	0
464	20241121	131200	2273500	133500	133500	133500	133500	0
465	20241121	131100	2273500	133500	133500	133500	133500	0
466	20241121	131000	2273500	133500	133500	133500	133500	0
467	20241121	130900	2273500	133500	133500	133500	133500	0
468	20241121	130800	2273500	133500	133500	133500	133500	0
469	20241121	130700	2273500	133500	133500	133500	133500	0
470	20241121	130600	2273500	133500	133500	133500	133500	0
471	20241121	130500	2273500	133500	133500	133500	133500	0
472	20241121	130400	2273500	133500	133500	133500	133500	0
473	20241121	130300	2273500	133500	133500	133500	133500	0
474	20241121	130200	2273500	133500	133500	133500	133500	0
475	20241121	130100	2273500	133500	133500	133500	133500	0
476	20241121	130000	2273500	133500	133500	133500	133500	0
477	20241121	125900	2273500	133500	133500	133500	133500	0
478	20241121	125800	2273500	133500	133500	133500	133500	0
479	20241121	125700	2273500	133500	133500	133500	133500	0
480	20241121	125600	2273500	133500	133500	133500	133500	0
481	20241121	125500	2273500	133500	133500	133500	133500	0
482	20241121	125400	2273500	133500	133500	133500	133500	0
483	20241121	125300	2273500	133500	133500	133500	133500	0
484	20241121	125200	2273500	133500	133500	133500	133500	1
485	20241121	125100	2140000	133700	133700	133700	133700	0
486	20241121	125000	2140000	133700	133700	133700	133700	0
487	20241121	124900	2140000	133700	133700	133700	133700	0
488	20241121	124800	2140000	133700	133700	133700	133700	0
489	20241121	124700	2140000	133700	133700	133700	133700	0
490	20241121	124600	2140000	133700	133700	133700	133700	0
491	20241121	124500	2140000	133700	133700	133700	133700	0
492	20241121	124400	2140000	133700	133700	133700	133700	0
493	20241121	124300	2140000	133700	133700	133700	133700	0
494	20241121	124200	2140000	133700	133700	133700	133700	0
495	20241121	124100	2140000	133700	133700	133700	133700	0
496	20241121	124000	2140000	133700	133700	133700	133700	0
497	20241121	123900	2140000	133700	133700	133700	133700	0
498	20241121	123800	2140000	133700	133700	133700	133700	0
499	20241121	123700	2140000	133700	133700	133700	133700	0
500	20241121	123600	2140000	133700	133700	133700	133700	0
501	20241121	123500	2140000	133700	133700	133700	133700	0
502	20241121	123400	2140000	133700	133700	133700	133700	0
503	20241121	123300	2140000	133700	133700	133700	133700	0
504	20241121	123200	2140000	133700	133700	133700	133700	0
505	20241121	123100	2140000	133700	133700	133700	133700	0
506	20241121	123000	2140000	133700	133700	133700	133700	0
507	20241121	122900	2140000	133700	133700	133700	133700	0
508	20241121	122800	2140000	133700	133700	133700	133700	0
509	20241121	122700	2140000	133700	133700	133700	133700	0
510	20241121	122600	2140000	133700	133700	133700	133700	0
511	20241121	122500	2140000	133700	133700	133700	133700	0
512	20241121	122400	2140000	133700	133700	133700	133700	0
513	20241121	122300	2140000	133700	133700	133700	133700	0
514	20241121	122200	2140000	133700	133700	133700	133700	0
515	20241121	122100	2140000	133700	133700	133700	133700	0
516	20241121	122000	2140000	133700	133700	133700	133700	0
517	20241121	121900	2140000	133700	133700	133700	133700	0
518	20241121	121800	2140000	133700	133700	133700	133700	0
519	20241121	121700	2140000	133700	133700	133700	133700	0
520	20241121	121600	2140000	133700	133700	133700	133700	0
521	20241121	121500	2140000	133700	133700	133700	133700	0
522	20241121	121400	2140000	133700	133700	133700	133700	1
523	20241121	121300	2006300	133900	133900	133900	133900	0
524	20241121	121200	2006300	133900	133900	133900	133900	1
525	20241121	121100	1872400	133900	133900	133900	133900	0
526	20241121	121000	1872400	133900	133900	133900	133900	1
527	20241121	120900	1738500	133900	133900	133900	133900	0
528	20241121	120800	1738500	133900	133900	133900	133900	0
529	20241121	120700	1738500	133900	133900	133900	133900	0
530	20241121	120600	1738500	133900	133900	133900	133900	0
531	20241121	120500	1738500	133900	133900	133900	133900	0
532	20241121	120400	1738500	133900	133900	133900	133900	0
533	20241121	120300	1738500	133900	133900	133900	133900	0
534	20241121	120200	1738500	133900	133900	133900	133900	0
535	20241121	120100	1738500	133900	133900	133900	133900	0
536	20241121	120000	1738500	133900	133900	133900	133900	0
537	20241121	115900	1738500	133900	133900	133900	133900	0
538	20241121	115800	1738500	133900	133900	133900	133900	0
539	20241121	115700	1738500	133900	133900	133900	133900	0
540	20241121	115600	1738500	133900	133900	133900	133900	0
541	20241121	115500	1738500	133900	133900	133900	133900	0
542	20241121	115400	1738500	133900	133900	133900	133900	0
543	20241121	115300	1738500	133900	133900	133900	133900	0
544	20241121	115200	1738500	133900	133900	133900	133900	0
545	20241121	115100	1738500	133900	133900	133900	133900	0
546	20241121	115000	1738500	133900	133900	133900	133900	0
547	20241121	114900	1738500	133900	133900	133900	133900	1
548	20241121	114800	1604600	133900	133900	133900	133900	0
549	20241121	114700	1604600	133900	133900	133900	133900	0
550	20241121	114600	1604600	133900	133900	133900	133900	0
551	20241121	114500	1604600	133900	133900	133900	133900	0
552	20241121	114400	1604600	133900	133900	133900	133900	0
553	20241121	114300	1604600	133900	133900	133900	133900	0
554	20241121	114200	1604600	133900	133900	133900	133900	0
555	20241121	114100	1604600	133900	133900	133900	133900	0
556	20241121	114000	1604600	133900	133900	133900	133900	0
557	20241121	113900	1604600	133900	133900	133900	133900	0
558	20241121	113800	1604600	133900	133900	133900	133900	0
559	20241121	113700	1604600	133900	133900	133900	133900	0
560	20241121	113600	1604600	133900	133900	133900	133900	0
561	20241121	113500	1604600	133900	133900	133900	133900	0
562	20241121	113400	1604600	133900	133900	133900	133900	0
563	20241121	113300	1604600	133900	133900	133900	133900	0
564	20241121	113200	1604600	133900	133900	133900	133900	0
565	20241121	113100	1604600	133900	133900	133900	133900	0
566	20241121	113000	1604600	133900	133900	133900	133900	0
567	20241121	112900	1604600	133900	133900	133900	133900	0
568	20241121	112800	1604600	133900	133900	133900	133900	1
569	20241121	112700	1470700	133900	133900	133900	133900	0
570	20241121	112600	1470700	133900	133900	133900	133900	0
571	20241121	112500	1470700	133900	133900	133900	133900	0
572	20241121	112400	1470700	133900	133900	133900	133900	0
573	20241121	112300	1470700	133900	133900	133900	133900	0
574	20241121	112200	1470700	133900	133900	133900	133900	0
575	20241121	112100	1470700	133900	133900	133900	133900	0
576	20241121	112000	1470700	133900	133900	133900	133900	0
577	20241121	111900	1470700	133900	133900	133900	133900	0
578	20241121	111800	1470700	133900	133900	133900	133900	0
579	20241121	111700	1470700	133900	133900	133900	133900	0
580	20241121	111600	1470700	133900	133900	133900	133900	0
581	20241121	111500	1470700	133900	133900	133900	133900	0
582	20241121	111400	1470700	133900	133900	133900	133900	0
583	20241121	111300	1470700	133900	133900	133900	133900	0
584	20241121	111200	1470700	133900	133900	133900	133900	0
585	20241121	111100	1470700	133900	133900	133900	133900	0
586	20241121	111000	1470700	133900	133900	133900	133900	0
587	20241121	110900	1470700	133900	133900	133900	133900	0
588	20241121	110800	1470700	133900	133900	133900	133900	0
589	20241121	110700	1470700	133900	133900	133900	133900	1
590	20241121	110600	1336800	133900	133900	133900	133900	0
591	20241121	110500	1336800	133900	133900	133900	133900	0
592	20241121	110400	1336800	133900	133900	133900	133900	0
593	20241121	110300	1336800	133900	133900	133900	133900	0
594	20241121	110200	1336800	133900	133900	133900	133900	0
595	20241121	110100	1336800	133900	133900	133900	133900	0
596	20241121	110000	1336800	133900	133900	133900	133900	0
597	20241121	105900	1336800	133900	133900	133900	133900	0
598	20241121	105800	1336800	133900	133900	133900	133900	0
599	20241121	105700	1336800	133900	133900	133900	133900	0
600	20241121	105600	1336800	133900	133900	133900	133900	0
601	20241121	105500	1336800	133900	133900	133900	133900	0
602	20241121	105400	1336800	133900	133900	133900	133900	0
603	20241121	105300	1336800	133900	133900	133900	133900	0
604	20241121	105200	1336800	133900	133900	133900	133900	0
605	20241121	105100	1336800	133900	133900	133900	133900	0
606	20241121	105000	1336800	133900	133900	133900	133900	0
607	20241121	104900	1336800	133900	133900	133900	133900	0
608	20241121	104800	1336800	133900	133900	133900	133900	0
609	20241121	104700	1336800	133900	133900	133900	133900	0
610	20241121	104600	1336800	133900	133900	133900	133900	1
611	20241121	104500	1202900	133900	133900	133900	133900	0
612	20241121	104400	1202900	133900	133900	133900	133900	0
613	20241121	104300	1202900	133900	133900	133900	133900	0
614	20241121	104200	1202900	133900	133900	133900	133900	0
615	20241121	104100	1202900	133900	133900	133900	133900	0
616	20241121	104000	1202900	133900	133900	133900	133900	0
617	20241121	103900	1202900	133900	133900	133900	133900	0
618	20241121	103800	1202900	133900	133900	133900	133900	0
619	20241121	103700	1202900	133900	133900	133900	133900	0
620	20241121	103600	1202900	133900	133900	133900	133900	0
621	20241121	103500	1202900	133900	133900	133900	133900	0
622	20241121	103400	1202900	133900	133900	133900	133900	0
623	20241121	103300	1202900	133900	133900	133900	133900	0
624	20241121	103200	1202900	133900	133900	133900	133900	0
625	20241121	103100	1202900	133900	133900	133900	133900	0
626	20241121	103000	1202900	133900	133900	133900	133900	0
627	20241121	102900	1202900	133900	133900	133900	133900	0
628	20241121	102800	1202900	133900	133900	133900	133900	0
629	20241121	102700	1202900	133900	133900	133900	133900	0
630	20241121	102600	1202900	133900	133900	133900	133900	0
631	20241121	102500	1202900	133900	133900	133900	133900	1
632	20241121	102400	1069000	133900	133900	133900	133900	0
633	20241121	102300	1069000	133900	133900	133900	133900	0
634	20241121	102200	1069000	133900	133900	133900	133900	0
635	20241121	102100	1069000	133900	133900	133900	133900	0
636	20241121	102000	1069000	133900	133900	133900	133900	0
637	20241121	101900	1069000	133900	133900	133900	133900	0
638	20241121	101800	1069000	133900	133900	133900	133900	0
639	20241121	101700	1069000	133900	133900	133900	133900	0
640	20241121	101600	1069000	133900	133900	133900	133900	0
641	20241121	101500	1069000	133900	133900	133900	133900	0
642	20241121	101400	1069000	133900	133900	133900	133900	0
643	20241121	101300	1069000	133900	133900	133900	133900	0
644	20241121	101200	1069000	133900	133900	133900	133900	0
645	20241121	101100	1069000	133900	133900	133900	133900	0
646	20241121	101000	1069000	133900	133900	133900	133900	0
647	20241121	100900	1069000	133900	133900	133900	133900	0
648	20241121	100800	1069000	133900	133900	133900	133900	0
649	20241121	100700	1069000	133900	133900	133900	133900	0
650	20241121	100600	1069000	133900	133900	133900	133900	0
651	20241121	100500	1069000	133900	133900	133900	133900	0
652	20241121	100400	1069000	133900	133900	133900	133900	1
653	20241121	100300	935100	133900	133900	133900	133900	0
654	20241121	100200	935100	133900	133900	133900	133900	0
655	20241121	100100	935100	133900	133900	133900	133900	0
656	20241121	100000	935100	133900	133900	133900	133900	0
657	20241121	095900	935100	133900	133900	133900	133900	0
658	20241121	095800	935100	133900	133900	133900	133900	0
659	20241121	095700	935100	133900	133900	133900	133900	0
660	20241121	095600	935100	133900	133900	133900	133900	0
661	20241121	095500	935100	133900	133900	133900	133900	0
662	20241121	095400	935100	133900	133900	133900	133900	0
663	20241121	095300	935100	133900	133900	133900	133900	0
664	20241121	095200	935100	133900	133900	133900	133900	0
665	20241121	095100	935100	133900	133900	133900	133900	0
666	20241121	095000	935100	133900	133900	133900	133900	0
667	20241121	094900	935100	133900	133900	133900	133900	0
668	20241121	094800	935100	133900	133900	133900	133900	0
669	20241121	094700	935100	133900	133900	133900	133900	0
670	20241121	094600	935100	133900	133900	133900	133900	0
671	20241121	094500	935100	133900	133900	133900	133900	0
672	20241121	094400	935100	133900	133900	133900	133900	0
673	20241121	094300	935100	133900	133900	133900	133900	0
674	20241121	094200	935100	133900	133900	133900	133900	0
675	20241121	094100	935100	133900	133900	133900	133900	0
676	20241121	094000	935100	133900	133900	133900	133900	0
677	20241121	093900	935100	133900	133900	133900	133900	0
678	20241121	093800	935100	133900	133900	133900	133900	0
679	20241121	093700	935100	133900	133900	133900	133900	0
680	20241121	093600	935100	133900	133900	133900	133900	0
681	20241121	093500	935100	133900	133900	133900	133900	0
682	20241121	093400	935100	133900	133900	133900	133900	0
683	20241121	093300	935100	133900	133900	133900	133900	0
684	20241121	093200	935100	133900	133900	133900	133900	0
685	20241121	093100	935100	133900	133900	133900	133900	0
686	20241121	093000	935100	133900	133900	133900	133900	0
687	20241121	092900	935100	133900	133900	133900	133900	0
688	20241121	092800	935100	133900	133900	133900	133900	0
689	20241121	092700	935100	133900	133900	133900	133900	0
690	20241121	092600	935100	133900	133900	133900	133900	0
691	20241121	092500	935100	133900	133900	133900	133900	0
692	20241121	092400	935100	133900	133900	133900	133900	0
693	20241121	092300	935100	133900	133900	133900	133900	0
694	20241121	092200	935100	133900	133900	133900	133900	0
695	20241121	092100	935100	133900	133900	133900	133900	0
696	20241121	092000	935100	133900	133900	133900	133900	0
697	20241121	091900	935100	133900	133900	133900	133900	0
698	20241121	091800	935100	133900	133900	133900	133900	0
699	20241121	091700	935100	133900	133900	133900	133900	0
700	20241121	091600	935100	133900	133900	133900	133900	0
701	20241121	091500	935100	133900	133900	133900	133900	0
702	20241121	091400	935100	133900	133900	133900	133900	0
703	20241121	091300	935100	133900	133900	133900	133900	0
704	20241121	091200	935100	133900	133900	133900	133900	0
705	20241121	091100	935100	133900	133900	133900	133900	0
706	20241121	091000	935100	133900	133900	133900	133900	5
707	20241121	090900	265600	132800	132800	132800	132800	2
708	20241121	090800	0	133900	133900	133900	133900	0
709	20241121	090700	0	133900	133900	133900	133900	0
710	20241121	090600	0	133900	133900	133900	133900	0
711	20241121	090500	0	133900	133900	133900	133900	0
712	20241121	090400	0	133900	133900	133900	133900	0
713	20241121	090300	0	133900	133900	133900	133900	0
714	20241121	090200	0	133900	133900	133900	133900	0
715	20241121	090100	0	133900	133900	133900	133900	0
716	20241121	090000	0	133900	133900	133900	133900	0